US Consumer Goods Ishares ETF (NY: IYK )

208.30 +0.15 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 206.85 209.10 206.27 208.15 186,506 +1.39(+0.67%)
May 13, 2022 204.92 206.89 203.48 206.76 156,358 +2.75(+1.35%)
May 12, 2022 204.24 204.59 201.81 204.01 150,108 -0.35(-0.17%)
May 11, 2022 204.61 207.22 204.13 204.36 161,557 +0.18(+0.09%)
May 10, 2022 206.71 207.11 203.46 204.18 141,503 -1.34(-0.65%)
May 09, 2022 204.80 207.15 203.64 205.52 171,000 -0.50(-0.24%)
May 06, 2022 204.09 206.48 203.88 206.02 170,266 +1.16(+0.57%)
May 05, 2022 207.24 207.39 203.31 204.86 144,274 -3.32(-1.59%)
May 04, 2022 203.71 208.27 203.15 208.18 187,875 +4.41(+2.16%)
May 03, 2022 204.10 205.10 202.26 203.77 240,249 +0.06(+0.03%)
May 02, 2022 207.56 207.89 200.82 203.71 283,017 -2.65(-1.28%)
Apr 29, 2022 210.89 211.00 206.10 206.36 97,580 -5.33(-2.52%)
Apr 28, 2022 209.56 211.91 208.33 211.69 95,161 +2.58(+1.23%)
Apr 27, 2022 208.65 211.27 208.01 209.11 117,258 +0.83(+0.40%)
Apr 26, 2022 210.79 211.59 208.27 208.28 75,008 -2.64(-1.25%)
Apr 25, 2022 210.42 211.47 207.18 210.92 126,124 +0.89(+0.42%)
Apr 22, 2022 213.39 213.59 209.88 210.03 185,351 -3.38(-1.58%)
Apr 21, 2022 213.66 215.41 213.22 213.41 117,984 +0.15(+0.07%)
Apr 20, 2022 210.86 213.69 210.86 213.26 115,049 +3.27(+1.56%)
Apr 19, 2022 207.56 210.22 207.53 209.99 67,322 +2.50(+1.20%)
Apr 18, 2022 208.61 209.22 206.89 207.49 95,591 -1.35(-0.65%)
Apr 14, 2022 209.48 210.29 208.84 208.84 62,632 -0.08(-0.04%)
Apr 13, 2022 208.01 209.14 207.84 208.92 65,700 +0.75(+0.36%)
Apr 12, 2022 208.39 209.32 207.48 208.17 111,525 +0.23(+0.11%)
Apr 11, 2022 208.47 209.44 207.73 207.94 188,058 -0.17(-0.08%)
Apr 08, 2022 207.17 208.79 206.68 208.11 104,352 +1.65(+0.80%)
Apr 07, 2022 204.90 207.00 204.40 206.46 48,754 +1.88(+0.92%)
Apr 06, 2022 201.93 204.73 201.75 204.58 89,289 +2.56(+1.27%)
Apr 05, 2022 201.18 204.03 201.18 202.02 87,196 +0.04(+0.02%)
Apr 04, 2022 202.44 202.44 199.63 201.98 72,978 -0.94(-0.46%)
Apr 01, 2022 200.70 202.95 200.16 202.92 43,965 +2.54(+1.27%)
Mar 31, 2022 201.00 201.60 200.29 200.38 53,605 -0.60(-0.30%)
Mar 30, 2022 200.60 201.12 199.60 200.98 70,561 -0.26(-0.13%)
Mar 29, 2022 201.46 201.57 199.54 201.24 85,960 +1.20(+0.60%)
Mar 28, 2022 200.03 200.09 198.67 200.04 76,077 -0.01(-0.00%)
Mar 25, 2022 198.23 200.05 198.23 200.05 44,249 +2.04(+1.03%)
Mar 24, 2022 196.90 198.01 196.64 198.01 19,187 +0.79(+0.40%)
Mar 23, 2022 198.93 199.37 197.10 197.22 54,051 -1.22(-0.61%)
Mar 22, 2022 198.33 198.85 197.15 198.44 25,744 +1.06(+0.54%)
Mar 21, 2022 197.01 198.55 196.26 197.38 49,741 +0.97(+0.49%)
Mar 18, 2022 196.37 196.61 195.01 196.41 105,163 +0.01(+0.01%)
Mar 17, 2022 195.13 196.74 194.38 196.40 44,043 +1.38(+0.71%)
Mar 16, 2022 195.53 195.71 192.58 195.02 46,706 +0.10(+0.05%)
Mar 15, 2022 192.19 195.20 192.19 194.92 320,555 +4.00(+2.10%)
Mar 14, 2022 190.65 192.29 189.37 190.92 68,531 +1.47(+0.78%)
Mar 11, 2022 192.58 193.09 189.32 189.45 29,162 -2.10(-1.10%)
Mar 10, 2022 192.07 189.97 191.55 85,102 -2.09(-1.08%)
Mar 09, 2022 194.85 195.27 193.11 193.64 62,002 +1.38(+0.72%)
Mar 08, 2022 197.81 198.09 192.11 192.26 105,896 -5.65(-2.85%)
Mar 07, 2022 201.22 201.22 199.14 197.91 64,156 -4.04(-2.00%)
Mar 04, 2022 199.66 202.04 198.75 201.95 65,298 +0.41(+0.20%)
Mar 03, 2022 201.02 202.80 200.82 201.54 40,289 +1.38(+0.69%)
Mar 02, 2022 198.12 201.21 198.12 200.16 83,457 +2.15(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.